Closing price on 8/11/2021
|
|
Open |
44.10 |
High |
45.00 |
Low |
44.00 |
Volume |
13,100 |
Split-adjusted Price |
17.93 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2021
|
+0.40 / +0.90%
|
44.10
|
45.00
|
44.00
|
45.00
|
44.90
|
17.93
|
13,100
|
|
8/10/2021
|
+1.00 / +2.27%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.60
|
17.93
|
2,000
|
|
8/9/2021
|
+0.50 / +1.15%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
17.53
|
200
|
|
8/6/2021
|
+0.50 / +1.16%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
17.33
|
600
|
|
8/5/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
0
|
|
8/4/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
0
|
|
8/3/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
1,300
|
|
8/2/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
100
|
|
7/30/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
800
|
|
7/29/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
100
|
|
7/28/2021
|
-0.10 / -0.23%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
100
|
|
7/27/2021
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
17.17
|
0
|
|
7/26/2021
|
+0.10 / +0.23%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
17.17
|
1,800
|
|
7/23/2021
|
+0.10 / +0.23%
|
43.00
|
43.10
|
43.00
|
43.10
|
43.00
|
17.17
|
1,300
|
|
7/22/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
1,300
|
|
7/21/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
3,400
|
|
7/20/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
2,100
|
|
7/19/2021
|
-0.10 / -0.23%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
10,600
|
|
7/16/2021
|
+0.10 / +0.23%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
17.17
|
100
|
|
7/15/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
1,400
|
|
7/14/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
0
|
|
7/13/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
0
|
|
7/12/2021
|
-0.90 / -2.07%
|
43.40
|
43.40
|
42.50
|
42.50
|
43.00
|
16.93
|
10,600
|
|
7/9/2021
|
0.00 / 0.00%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
17.29
|
0
|
|
7/8/2021
|
+0.30 / +0.70%
|
43.50
|
43.50
|
43.40
|
43.40
|
43.42
|
17.29
|
500
|
|
7/7/2021
|
-0.60 / -1.33%
|
44.00
|
44.50
|
44.00
|
44.40
|
44.10
|
17.29
|
2,900
|
|
7/6/2021
|
-0.90 / -2.00%
|
45.00
|
45.00
|
44.10
|
44.10
|
45.00
|
17.17
|
2,000
|
|
7/5/2021
|
-0.40 / -0.88%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.52
|
700
|
|
7/2/2021
|
-0.20 / -0.45%
|
45.00
|
46.00
|
44.30
|
44.30
|
45.40
|
17.25
|
2,200
|
|
7/1/2021
|
+1.00 / +2.27%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.50
|
17.52
|
200
|
|
|